End of day Prices (full format), 600 Days for (AEU) AUSTRALIAN EDUCATION TRUST
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.26 |
2009-Sep-08 Tue
| 0.385
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2009-Sep-07 Mon
| ###
| ###
| 0.385
| 0.385
| 39,358
| 7,576
| 26.6
| 26.6
| 0.0 |
2009-Sep-04 Fri
| ###
| 0.4
| ###
| 0.4
| 35,586
| ###
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
| 211,644
| 0
| 76.6
| 76.6
| 0.0 |
2009-Sep-01 Tue
| ###
| ###
| ###
| 0.385
|
|
| 76.6
| 76.6
| 0.0 |
2009-Aug-31 Mon
| 0.4
| ###
| 0.385
| 0.385
| 450,020
| 86,628
| 17.1
| 17.1
| 0.0 |
2009-Aug-28 Fri
| 0.4
| 0.4
| 0.385
| 0.4
| 42,579
| ###
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 92,877
| 37,150
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| 0.41
| 0.425
| ###
| 0.42
| 96,389
| 20,482
| ###
| ###
| ### |
2009-Aug-25 Tue
| ###
| 0.4
| ###
| 0.4
| 269,689
| ###
| 82.2
| 82.2
| 0.0 |
2009-Aug-24 Mon
| ###
| 0.42
| ###
| ###
| 107,259
| 22,524
| 66.0
| 66.0
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 0.385
| 0.385
|
|
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2009-Aug-19 Wed
| 0.355
| 0.355
| 0.345
| 0.345
| 116,474
| ###
| 17.3
| 17.3
| 0.0 |
2009-Aug-18 Tue
| 0.345
| 0.355
| 0.345
| 0.355
| 185,440
| ###
| ###
| ###
| 0.0 |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 0.355
| 0.355
| ###
| ###
| 154,480
| 27,420
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-12 Wed
| ###
| ###
| 0.285
| ###
| 185,570
| 26,443
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2009-Aug-07 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2009-Aug-06 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2009-Aug-05 Wed
| 0.275
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2009-Aug-04 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2009-Aug-03 Mon
| 0.28
| 0.29
| 0.28
| 0.28
|
|
| 66.6
| 66.6
| ### |
2009-Jul-31 Fri
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 86.2
| 86.2
| ### |
2009-Jul-30 Thu
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2009-Jul-29 Wed
| 0.27
| 0.275
| 0.27
| 0.275
| 21,886
| ###
| ###
| ###
| ### |
2009-Jul-28 Tue
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| ###
| 0.28
| ###
| 0.28
| 35,620
| 4,986
| ###
| ###
| ### |
2009-Jul-24 Fri
| 0.26
| ###
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| 0.26
| 0.275
| 0.26
| 0.275
|
|
| 94.4
| 94.4
| ### |
2009-Jul-20 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 0.26
| ###
| 0.25
| ###
| 128,557
| ###
| 84.7
| 84.7
| 0.0 |
2009-Jul-16 Thu
| 0.26
| 0.26
| 0.255
| 0.26
|
|
| 71.4
| 71.4
| 0.0 |
2009-Jul-15 Wed
| 0.25
| 0.26
| 0.25
| 0.255
|
|
| 76.2
| 76.2
| 0.0 |
2009-Jul-14 Tue
| 0.25
| 0.255
| 0.245
| 0.25
| 330,070
| ###
| 64.7
| 64.7
| 0.0 |
2009-Jul-13 Mon
| 0.25
| 0.25
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| 0.245
| 0.26
| 0.245
| 0.25
| 74,883
| ###
| 82.1
| 82.1
| 0.0 |
2009-Jul-09 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 0.23
| ###
| 0.23
| ###
| 31,586
| ###
| 84.5
| 84.5
| 0.0 |
2009-Jul-07 Tue
| 0.25
| 0.25
| 0.23
| 0.23
| 55,229
| 13,254
| 4.2
| 4.2
| ### |
2009-Jul-06 Mon
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 0.25
| 0.25
| 0.24
| 0.25
|
|
| 66.4
| 66.4
| 0.0 |
2009-Jul-02 Thu
| 0.245
| 0.245
| 0.24
| 0.24
|
|
| 20.6
| 20.6
| 0.0 |
2009-Jul-01 Wed
| 0.25
| 0.25
| 0.245
| 0.25
|
|
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 29.6
| 29.6
| 0.0 |
2009-Jun-26 Fri
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 69.2
| 69.2
| 0.0 |
2009-Jun-25 Thu
| 0.26
| 0.26
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Jun-24 Wed
| 0.255
| ###
| 0.25
| 0.26
| 196,170
| 24,521
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| 0.255
| 0.255
| 0.25
| 0.25
|
|
| 33.8
| 33.8
| 0.0 |
2009-Jun-22 Mon
| 0.255
| ###
| 0.255
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 0.255
| 0.27
| 0.24
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2009-Jun-17 Wed
| 0.25
| ###
| 0.25
| 0.285
|
|
| 99.0
| 99.0
| ### |
2009-Jun-16 Tue
| 0.255
| ###
| 0.245
| 0.245
|
|
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| 0.27
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 0.26
| 0.27
| 0.255
| ###
| 95,277
| ###
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| 0.26
| 0.27
| 0.26
| 0.26
| 42,389
| ###
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 0.275
| 0.28
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2009-Jun-05 Fri
| 0.28
| 0.28
| 0.275
| 0.275
|
|
| 24.7
| 24.7
| ### |
2009-Jun-04 Thu
| 0.285
| 0.285
| 0.275
| 0.275
| 267,321
| 74,849
| ###
| ###
| ### |
2009-Jun-03 Wed
| 0.28
| ###
| 0.28
| ###
| 29,052
| ###
| 88.8
| 88.8
| 0.0 |
2009-Jun-02 Tue
| 0.275
| ###
| 0.275
| ###
| 113,257
| 15,572
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| 0.285
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2009-May-29 Fri
| ###
| ###
| 0.28
| 0.285
| 103,843
| ###
| ###
| ###
| ### |
2009-May-28 Thu
| 0.285
| 0.345
| 0.285
| ###
| 181,344
| 57,123
| 95.0
| 95.0
| 0.0 |
2009-May-27 Wed
| 0.29
| ###
| 0.285
| 0.285
|
|
| 24.1
| 24.1
| ### |
2009-May-26 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| 13.1
| 13.1
| ### |
2009-May-25 Mon
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2009-May-22 Fri
| 0.285
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 24.2
| 24.2
| ### |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| 0.29
| 0.29
|
|
| 26.2
| 26.2
| ### |
2009-May-18 Mon
| 0.29
| ###
| 0.29
| 0.29
|
|
| 78.3
| 78.3
| ### |
2009-May-15 Fri
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 70.1
| 70.1
| ### |
2009-May-14 Thu
| ###
| ###
| 0.29
| ###
| 205,123
| 29,742
| 81.3
| 81.3
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-May-11 Mon
| ###
| ###
| ###
| ###
| 717,289
| 0
| ###
| ###
| 0.0 |
2009-May-08 Fri
| 0.285
| ###
| 0.285
| ###
| 112,354
| ###
| ###
| ###
| 0.0 |
2009-May-07 Thu
| ###
| ###
| 0.29
| 0.29
| 158,350
| ###
| ###
| ###
| ### |
2009-May-06 Wed
| ###
| ###
| 0.285
| 0.285
| 263,385
| ###
| 9.8
| 9.8
| ### |
2009-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
2009-May-04 Mon
| 0.245
| 0.26
| 0.24
| 0.255
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| 0.255
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 0.245
| 0.26
| ###
| 0.25
| 219,529
| ###
| 76.4
| 76.4
| 0.0 |
2009-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Apr-28 Tue
| ###
| ###
| 0.23
| 0.23
| 70,676
| 8,127
| ###
| ###
| ### |
2009-Apr-27 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 11,645
| 2,678
| ###
| ###
| ### |
2009-Apr-24 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| 0.24
| 0.24
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2009-Apr-22 Wed
| 0.24
| 0.24
| 0.225
| 0.23
| 208,927
| 48,575
| ###
| ###
| ### |
2009-Apr-21 Tue
| 0.24
| 0.25
| 0.24
| 0.24
|
|
| 74.0
| 74.0
| 0.0 |
2009-Apr-20 Mon
| 0.255
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| 0.25
| ###
| 0.24
| 0.25
|
|
| 69.5
| 69.5
| 0.0 |
2009-Apr-16 Thu
| 0.24
| 0.25
| 0.23
| ###
| 145,480
| ###
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 0.2
| 0.23
| 0.2
| 0.22
| 532,854
| ###
| 95.4
| 95.4
| 0.0 |
2009-Apr-14 Tue
| ###
| 0.2
| ###
| 0.2
|
|
| 79.2
| 79.2
| 0.0 |
2009-Apr-09 Thu
| 0.21
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| 0.2
| ###
| 79,083
| ###
| 77.1
| 77.1
| 0.0 |
2009-Apr-06 Mon
| 0.21
| 0.23
| 0.2
| 0.2
|
|
| 11.2
| 11.2
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| 0.2
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2009-Apr-02 Thu
| 0.185
| 0.2
| 0.185
| 0.2
|
|
| 91.4
| 91.4
| 0.0 |
2009-Apr-01 Wed
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 70.0
| 70.0
| ### |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
| 294,540
| 0
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
| 69,625
| 0
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
| 61,250
| 0
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| 0.155
| 0.155
| 323,543
| 25,074
| 12.5
| 12.5
| ### |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 90,651
| 0
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 113,353
| 0
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| 0.145
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| 0.145
| 0.145
| 290,979
| ###
| ###
| ###
| ### |
2009-Mar-13 Fri
| ###
| ###
| 0.145
| ###
| 532,554
| ###
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 191,988
| 0
| 2.5
| 2.5
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| 0.155
| 0.155
| 223,889
| 17,351
| ###
| ###
| ### |
2009-Mar-09 Mon
| 0.185
| 0.185
| ###
| ###
| 136,789
| 12,652
| 5.2
| 5.2
| 0.0 |
2009-Mar-06 Fri
| 0.175
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 0.2
| 0.2
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| ###
| 0.2
| ###
| ###
| 182,750
| 18,275
| ###
| ###
| 0.0 |
2009-Mar-03 Tue
| 0.185
| 0.185
| ###
| ###
| 342,250
| 31,658
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 0.24
| 0.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 0.26
| 0.26
| 0.245
| 0.245
|
|
| 8.4
| 8.4
| 0.0 |
2009-Feb-26 Thu
| ###
| 0.275
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 0.285
| 0.285
| 0.275
| 0.275
| 251,485
| ###
| ###
| ###
| ### |
2009-Feb-24 Tue
| 0.28
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2009-Feb-23 Mon
| 0.29
| 0.29
| 0.285
| 0.29
|
|
| 79.0
| 79.0
| ### |
2009-Feb-20 Fri
| 0.29
| ###
| 0.285
| 0.285
| 135,070
| 19,247
| 31.0
| 31.0
| ### |
2009-Feb-19 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| 14.2
| 14.2
| ### |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
| 39,384
| 0
| 79.0
| 79.0
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| ###
| ###
| 19,250
| 0
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| 0.285
| 0.29
| 0.285
| 0.29
|
|
| ###
| ###
| ### |
2009-Feb-12 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| 5.8
| 5.8
| ### |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 30,882
| 0
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| 0.29
| ###
| 195,153
| ###
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| 0.285
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| 0.28
| ###
| 0.28
| ###
| 55,080
| ###
| 91.9
| 91.9
| 0.0 |
2009-Feb-04 Wed
| 0.285
| ###
| 0.28
| 0.28
|
|
| 33.1
| 33.1
| ### |
2009-Feb-03 Tue
| 0.275
| 0.29
| 0.275
| 0.29
|
|
| ###
| ###
| ### |
2009-Feb-02 Mon
| ###
| ###
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 305,680
| 0
| 21.0
| 21.0
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 165,457
| 0
| 75.1
| 75.1
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 10,883
| 0
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 0.275
| ###
| 0.275
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| 0.275
| 0.28
| 0.27
| 0.275
| 94,940
| ###
| 83.8
| 83.8
| ### |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 208,780
| 0
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
| 225,557
| 0
| 79.1
| 79.1
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 0.275
| 0.285
| 0.275
| 0.285
|
|
| 85.3
| 85.3
| ### |
2009-Jan-08 Thu
| 0.28
| 0.28
| 0.275
| 0.28
| 628,721
| 174,470
| ###
| ###
| ### |
2009-Jan-07 Wed
| 0.29
| ###
| 0.275
| 0.275
|
|
| 7.9
| 7.9
| ### |
2009-Jan-06 Tue
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 20.1
| 20.1
| ### |
2009-Jan-05 Mon
| 0.28
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2009-Jan-02 Fri
| 0.27
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Dec-30 Tue
| ###
| 0.275
| 0.25
| 0.25
|
|
| 5.5
| 5.5
| 0.0 |
2008-Dec-29 Mon
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 67.6
| 67.6
| ### |
2008-Dec-24 Wed
| 0.26
| 0.26
| 0.25
| 0.25
| 34,286
| 8,742
| ###
| ###
| 0.0 |
2008-Dec-23 Tue
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| 0.29
| 0.255
| 0.29
|
|
| ###
| ###
| ### |
2008-Dec-19 Fri
| 0.275
| 0.285
| 0.26
| 0.26
| 329,980
| ###
| 12.3
| 12.3
| 0.0 |
2008-Dec-18 Thu
| 0.275
| 0.275
| 0.26
| 0.26
| 172,188
| ###
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 0.255
| 0.29
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| 0.2
| 0.23
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-15 Mon
| 0.2
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2008-Dec-12 Fri
| 0.2
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
2008-Dec-11 Thu
| 0.185
| 0.23
| 0.175
| ###
|
|
| 95.6
| 95.6
| 0.0 |
2008-Dec-10 Wed
| ###
| 0.185
| ###
| ###
| 792,027
| ###
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| 0.185
| 0.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| ###
| 0.175
|
|
| 82.4
| 82.4
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2008-Dec-04 Thu
| ###
| 0.185
| ###
| 0.185
|
|
| 89.0
| 89.0
| ### |
2008-Dec-03 Wed
| ###
| ###
| ###
| ###
| 370,575
| 0
| ###
| ###
| 0.0 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| 0.22
| 0.2
| 0.22
|
|
| 82.3
| 82.3
| 0.0 |
2008-Nov-28 Fri
| 0.23
| 0.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| ###
| 0.22
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| 0.27
| 0.245
| 0.245
| 115,842
| 29,829
| 11.5
| 11.5
| 0.0 |
2008-Nov-25 Tue
| 0.26
| ###
| 0.245
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2008-Nov-24 Mon
| 0.245
| 0.26
| 0.245
| 0.255
|
|
| 88.3
| 88.3
| 0.0 |
2008-Nov-21 Fri
| ###
| 0.24
| ###
| 0.21
|
|
| ###
| ###
| ### |
2008-Nov-20 Thu
| 0.185
| ###
| ###
| ###
| 350,843
| 0
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 0.23
| 0.25
| ###
| ###
|
|
| 4.6
| 4.6
| 0.0 |
2008-Nov-18 Tue
| 0.28
| 0.28
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| 0.22
| ###
| 0.22
| 0.285
|
|
| ###
| ###
| ### |
2008-Nov-14 Fri
| 0.185
| 0.23
| 0.185
| 0.2
| 219,352
| ###
| 95.3
| 95.3
| 0.0 |
2008-Nov-13 Thu
| ###
| ###
| 0.155
| ###
| 231,683
| 17,955
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 0.175
| 0.175
| ###
| 0.175
| 290,650
| ###
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| 0.23
| 0.23
| 0.175
| 0.175
| 706,020
| ###
| 0.7
| 0.7
| 0.0 |
2008-Nov-10 Mon
| ###
| 0.27
| 0.22
| 0.225
|
|
| 2.2
| 2.2
| ### |
2008-Nov-07 Fri
| ###
| 0.27
| 0.26
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2008-Nov-06 Thu
| 0.25
| ###
| 0.22
| 0.26
| 831,859
| ###
| 92.0
| 92.0
| 0.0 |
2008-Nov-05 Wed
| 0.285
| ###
| 0.24
| 0.26
| 386,224
| 46,346
| 5.7
| 5.7
| 0.0 |
2008-Nov-04 Tue
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| ###
| ###
| ### |
2008-Nov-03 Mon
| 0.275
| ###
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2008-Oct-31 Fri
| 0.27
| 0.27
| 0.26
| 0.27
| 165,723
| ###
| 63.1
| 63.1
| ### |
2008-Oct-30 Thu
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 0.28
| 0.28
| ###
| 0.24
| 132,075
| ###
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 0.275
| 0.275
| 0.25
| 0.25
|
|
| 11.7
| 11.7
| 0.0 |
2008-Oct-27 Mon
| 0.29
| 0.29
| 0.255
| 0.255
| 141,875
| ###
| 8.4
| 8.4
| 0.0 |
2008-Oct-24 Fri
| 0.28
| 0.29
| 0.27
| 0.29
|
|
| ###
| ###
| ### |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
| 913,970
| 0
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| 22.2
| 22.2
| ### |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
| 578,977
| 0
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 0.345
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| ###
| ###
| 0.325
|
|
| 27.4
| 27.4
| ### |
2008-Oct-10 Fri
| ###
| ###
| ###
| ###
| 337,684
| 0
| 35.3
| 35.3
| 0.0 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
| 273,721
| 0
| 34.6
| 34.6
| 0.0 |
2008-Oct-08 Wed
| 0.345
| ###
| 0.345
| ###
| 128,450
| 22,157
| 86.9
| 86.9
| 0.0 |
2008-Oct-07 Tue
| 0.355
| 0.355
| ###
| ###
| 421,071
| 74,740
| ###
| ###
| 0.0 |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| 0.385
| 0.385
| ###
| ###
| 654,241
| 125,941
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 201,650
| 0
| 88.9
| 88.9
| 0.0 |
2008-Oct-01 Wed
| 0.355
| ###
| 0.355
| 0.355
| 337,171
| 59,847
| 73.5
| 73.5
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 578,857
| 0
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| 0.4
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| 0.375
| 163,977
| 0
| 96.3
| 96.3
| ### |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| 0.4
| ###
| ###
| 522,689
| ###
| ###
| ###
| 0.0 |
2008-Sep-23 Tue
| ###
| 0.42
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2008-Sep-22 Mon
| 0.42
| 0.42
| ###
| ###
| 658,725
| ###
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| 0.44
| 0.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| 0.46
| 0.46
| 0.41
| 0.44
|
|
| 22.0
| 22.0
| ### |
2008-Sep-17 Wed
| 0.5
| 0.5
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 0.5
| 0.53
| 0.48
| 0.48
| 286,454
| 144,659
| 18.2
| 18.2
| 0.0 |
2008-Sep-15 Mon
| 0.53
| 0.55
| 0.51
| 0.52
|
|
| 35.3
| 35.3
| 0.0 |
2008-Sep-12 Fri
| 0.55
| 0.55
| 0.545
| 0.545
|
|
| 28.2
| 28.2
| 0.0 |
2008-Sep-11 Thu
| 0.53
| 0.56
| 0.53
| 0.56
|
|
| ###
| ###
| ### |
2008-Sep-10 Wed
| 0.56
| 0.56
| 0.53
| 0.53
| 45,757
| ###
| 8.8
| 8.8
| 0.0 |
2008-Sep-09 Tue
| ###
| 0.58
| 0.53
| 0.56
| 29,884
| 16,585
| ###
| ###
| ### |
2008-Sep-08 Mon
| 0.58
| ###
| ###
| 0.58
| 53,686
| 0
| 62.2
| 62.2
| ### |
2008-Sep-05 Fri
| 0.575
| 0.575
| 0.5
| 0.57
|
|
| 26.7
| 26.7
| ### |
2008-Sep-04 Thu
| 0.58
| ###
| 0.54
| 0.54
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 0.54
| 0.58
| 0.53
| 0.58
| 263,284
| 146,122
| ###
| ###
| ### |
2008-Sep-02 Tue
| 0.53
| 0.56
| 0.53
| 0.53
| 305,859
| ###
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 0.475
| 0.58
| 0.47
| 0.53
|
|
| 97.0
| 97.0
| 0.0 |
2008-Aug-29 Fri
| 0.48
| 0.48
| 0.43
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2008-Aug-28 Thu
| 0.485
| 0.485
| ###
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 0.58
| 0.58
| 0.45
| 0.485
|
|
| 0.8
| 0.8
| 0.0 |
2008-Aug-26 Tue
| 0.59
| 0.645
| 0.59
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2008-Aug-25 Mon
| 0.645
| 0.645
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
| 278,120
| 0
| 18.9
| 18.9
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| 0.645
| 0.645
| 271,321
| ###
| ###
| ###
| ### |
2008-Aug-20 Wed
| 0.685
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| ###
| 0.675
| ###
| ###
| 152,285
| ###
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2008-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
| 65,989
| 0
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| 0.685
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 131,958
| 0
| 30.1
| 30.1
| 0.0 |
2008-Aug-06 Wed
| ###
| 0.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
| 123,172
| 0
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
| 726,988
| 0
| 14.8
| 14.8
| 0.0 |
2008-Jul-31 Thu
| 0.71
| 0.71
| ###
| 0.7
|
|
| ###
| ###
| ### |
2008-Jul-30 Wed
| 0.72
| 0.72
| ###
| 0.71
|
|
| 23.3
| 23.3
| ### |
2008-Jul-29 Tue
| 0.73
| 0.73
| 0.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 78.9
| 78.9
| 0.1 |
2008-Jul-25 Fri
| ###
| 0.72
| ###
| 0.72
| 60,688
| 21,847
| 97.8
| 97.8
| ### |
2008-Jul-24 Thu
| ###
| ###
| ###
| ###
| 64,086
| 0
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| ###
| 0.655
| ###
| 237,478
| 77,774
| 23.1
| 23.1
| 0.0 |
2008-Jul-21 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| ###
| 42,350
| 0
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| 0.685
| 0.655
| 0.655
|
|
| ###
| ###
| ### |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
| 142,541
| 0
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| 0.655
| ###
| 0.655
| 0.655
|
|
| 81.1
| 81.1
| ### |
2008-Jul-14 Mon
| ###
| ###
| 0.655
| 0.655
|
|
| 35.8
| 35.8
| ### |
2008-Jul-11 Fri
| 0.655
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| 0.655
| ###
| ###
| ###
| 67,471
| 0
| 24.5
| 24.5
| 0.0 |
2008-Jul-09 Wed
| 0.655
| 0.655
| ###
| 0.655
| 223,882
| 73,321
| ###
| ###
| ### |
2008-Jul-08 Tue
| ###
| ###
| 0.655
| 0.655
| 95,348
| 31,226
| 32.0
| 32.0
| ### |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
| 131,158
| 0
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| ###
| 0.655
| ###
| ###
| 123,477
| ###
| 77.0
| 77.0
| 0.0 |
2008-Jul-02 Wed
| 0.655
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
| 80,523
| 0
| ###
| ###
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2008-Jun-27 Fri
| ###
| 0.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 0.755
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| 0.655
| ###
| ###
| 626,429
| 205,155
| 70.9
| 70.9
| 0.0 |
2008-Jun-24 Tue
| ###
| 0.675
| 0.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| 0.57
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2008-Jun-20 Fri
| 0.75
| 0.75
| ###
| ###
| 2,271,156
| 851,683
| 0.4
| 0.4
| 0.0 |
2008-Jun-19 Thu
| 0.75
| 0.78
| 0.74
| 0.775
|
|
| ###
| ###
| 0.1 |
2008-Jun-18 Wed
| 0.74
| 0.78
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
2008-Jun-17 Tue
| 0.755
| 0.77
| 0.75
| 0.755
|
|
| 66.5
| 66.5
| ### |
2008-Jun-16 Mon
| ###
| 0.81
| ###
| ###
| 300,848
| 121,843
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 0.83
| 0.83
| ###
| 0.8
|
|
| 17.7
| 17.7
| 0.1 |
2008-Jun-12 Thu
| 0.86
| 0.88
| 0.825
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| ###
| ###
| 0.87
| ###
| 103,041
| 44,822
| ###
| ###
| 0.0 |
2008-Jun-06 Fri
| 0.89
| 0.925
| 0.89
| ###
| 34,623
| 31,420
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-Jun-04 Wed
| ###
| 0.925
| 0.875
| ###
| 376,356
| 338,720
| ###
| ###
| 0.0 |
2008-Jun-03 Tue
| 0.845
| ###
| 0.845
| ###
| 388,970
| ###
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| ###
| 0.845
| ###
| 0.845
| 118,347
| ###
| 78.2
| 78.2
| ### |
2008-May-30 Fri
| ###
| ###
| ###
| 0.825
| 296,684
| 0
| ###
| ###
| 0.1 |
2008-May-29 Thu
| 0.87
| ###
| ###
| ###
| 167,159
| 0
| 31.1
| 31.1
| 0.0 |
2008-May-28 Wed
| 0.88
| ###
| 0.87
| 0.89
| 101,946
| 44,346
| ###
| ###
| ### |
2008-May-27 Tue
| ###
| ###
| 0.85
| 0.88
|
|
| 22.0
| 22.0
| 0.1 |
2008-May-26 Mon
| 0.925
| 0.925
| ###
| ###
| 22,076
| ###
| 40.5
| 40.5
| 0.0 |
2008-May-23 Fri
| ###
| ###
| 0.925
| 0.925
|
|
| 35.7
| 35.7
| ### |
2008-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 89,778
| 0
| 32.8
| 32.8
| 0.0 |
2008-May-19 Mon
| ###
| ###
| 0.945
| 0.945
|
|
| 32.8
| 32.8
| 0.1 |
2008-May-16 Fri
| ###
| ###
| 0.945
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-May-15 Thu
| 0.945
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
| 164,270
| 0
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 0.945
| ###
| 0.945
| 0.945
| 67,288
| ###
| 68.4
| 68.4
| 0.1 |
2008-May-09 Fri
| ###
| 0.955
| 0.945
| ###
| 58,625
| ###
| 64.2
| 64.2
| 0.0 |
2008-May-08 Thu
| ###
| 1
| 0.945
| ###
| 283,120
| ###
| 62.5
| 62.5
| 0.0 |
2008-May-07 Wed
| ###
| ###
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| ###
| 90,888
| 0
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| 1
| ###
| ###
| 316,226
| ###
| 73.5
| 73.5
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 1
| 1
| ###
| ###
| 150,153
| 75,076
| 10.6
| 10.6
| 0.0 |
2008-Apr-23 Wed
| ###
| 1.045
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 0.945
| ###
| 296,289
| ###
| 95.0
| 95.0
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| 0.945
| ###
| 38,484
| 18,183
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 294,889
| 0
| 29.1
| 29.1
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 0.945
| ###
| 47,989
| 22,674
| ###
| ###
| 0.0 |
2008-Apr-16 Wed
| 0.975
| ###
| ###
| ###
| 383,584
| 0
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 0.975
| ###
| 0.955
| ###
| 478,570
| ###
| ###
| ###
| 0.0 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| 0.955
| 0.985
| ###
| ###
| 903,745
| ###
| 85.0
| 85.0
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| 0.955
| 0.955
| 563,077
| ###
| ###
| ###
| 0.1 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 584,678
| 0
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| 0.975
| ###
| ###
| ###
| 477,746
| 0
| 36.2
| 36.2
| 0.0 |
2008-Apr-07 Mon
| ###
| 1
| ###
| 1
|
|
| 79.4
| 79.4
| ### |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| ###
| 0.975
| ###
| ###
| 107,476
| ###
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| 0.955
| ###
| ###
| ###
| 43,548
| 0
| 34.6
| 34.6
| 0.0 |
2008-Mar-31 Mon
| ###
| 1
| ###
| ###
| 140,122
| ###
| 30.6
| 30.6
| 0.0 |
2008-Mar-28 Fri
| ###
| 1
| ###
| 1
|
|
| 85.0
| 85.0
| ### |
2008-Mar-27 Thu
| 1
| 1
| 0.975
| ###
| 444,640
| 439,082
| 22.8
| 22.8
| 0.0 |
2008-Mar-26 Wed
| 1
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| ###
| ###
| ###
| ###
| 33,782
| 0
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| ###
| ###
| 1
| 1
|
|
| 31.3
| 31.3
| ### |
2008-Mar-19 Wed
| 1
| ###
| 1
| ###
| 712,678
| ###
| 90.2
| 90.2
| 0.0 |
2008-Mar-18 Tue
| 1
| ###
| ###
| 1
| 261,929
| 0
| ###
| ###
| ### |
2008-Mar-17 Mon
| ###
| 1.025
| ###
| ###
| 274,874
| 140,872
| 27.6
| 27.6
| 0.0 |
2008-Mar-14 Fri
| ###
| ###
| ###
| ###
| 578,587
| 0
| 30.2
| 30.2
| 0.0 |
2008-Mar-13 Thu
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2008-Mar-11 Tue
| 1.045
| ###
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2008-Mar-06 Thu
| 1.125
| 1.2
| ###
| ###
| 431,771
| ###
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 568,751
| 0
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 284,051
| 0
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| 1.045
| 868,085
| 0
| 29.3
| 29.3
| 0.1 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
| 1,565,571
| 0
| 87.6
| 87.6
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| ###
| ###
| 2,117,477
| 0
| 81.8
| 81.8
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| 1.185
| ###
| ###
| 3,381,556
| 2,003,571
| ###
| ###
| 0.0 |
2008-Feb-25 Mon
| ###
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Feb-22 Fri
| ###
| ###
| ###
| ###
| 189,473
| 0
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| ###
| 1.21
| ###
| ###
| 266,745
| 161,380
| 80.5
| 80.5
| 0.0 |
2008-Feb-20 Wed
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 1.23
| 1.23
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
2008-Feb-18 Mon
| 1.22
| 1.22
| 1.21
| 1.21
| 57,475
| ###
| ###
| ###
| ### |
2008-Feb-15 Fri
| 1.23
| 1.26
| 1.22
| 1.25
| 134,881
| 167,252
| ###
| ###
| ### |
2008-Feb-14 Thu
| ###
| ###
| 1.24
| 1.25
| 75,877
| 47,043
| 8.5
| 8.5
| ### |
2008-Feb-13 Wed
| 1.29
| 1.29
| ###
| 1.285
| 225,985
| ###
| ###
| ###
| ### |
2008-Feb-12 Tue
| 1.255
| 1.26
| 1.24
| 1.26
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| 1.25
| ###
| 1.25
| 1.25
| 95,389
| ###
| 81.6
| 81.6
| ### |
2008-Feb-08 Fri
| 1.285
| 1.285
| 1.25
| 1.25
| 77,828
| 98,646
| 15.2
| 15.2
| ### |
2008-Feb-07 Thu
| 1.28
| 1.28
| 1.24
| 1.24
|
|
| 16.7
| 16.7
| 0.1 |
2008-Feb-06 Wed
| 1.29
| 1.29
| 1.25
| 1.25
| 325,350
| ###
| ###
| ###
| ### |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 549,472
| 0
| 23.0
| 23.0
| 0.0 |
2008-Feb-04 Mon
| ###
| 1.4
| ###
| ###
| 172,521
| ###
| 70.4
| 70.4
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 190,049
| 0
| 23.9
| 23.9
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 112,744
| 0
| 33.2
| 33.2
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| 1.225
| 1.25
|
|
| 5.6
| 5.6
| ### |
2008-Jan-23 Wed
| 1.4
| 1.4
| ###
| 1.29
| 170,220
| 119,153
| ###
| ###
| 0.1 |
2008-Jan-22 Tue
| ###
| ###
| 1.26
| ###
| 452,952
| 285,359
| 49.6
| 49.6
| 0.0 |
2008-Jan-21 Mon
| 1.45
| 1.45
| ###
| 1.4
| 95,076
| ###
| 28.0
| 28.0
| ### |
2008-Jan-18 Fri
| 1.45
| ###
| ###
| ###
| 45,523
| 0
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 1.45
| 1.5
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2008-Jan-16 Wed
| 1.44
| 1.47
| 1.4
| 1.47
| 148,578
| ###
| ###
| ###
| ### |
2008-Jan-15 Tue
| 1.55
| 1.55
| 1.46
| 1.5
| 104,521
| ###
| 18.8
| 18.8
| 0.1 |
2008-Jan-14 Mon
| 1.56
| 1.575
| 1.48
| 1.575
| 100,557
| ###
| 79.4
| 79.4
| 0.1 |
2008-Jan-11 Fri
| 1.58
| 1.58
| 1.54
| ###
| 78,823
| ###
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 1.58
| 1.59
| 1.55
| 1.59
| 219,677
| ###
| 76.7
| 76.7
| ### |
2008-Jan-09 Wed
| 1.59
| 1.59
| 1.56
| 1.57
|
|
| 32.7
| 32.7
| 0.1 |
2008-Jan-08 Tue
| 1.59
| ###
| 1.55
| 1.57
|
|
| 32.1
| 32.1
| 0.1 |
2008-Jan-07 Mon
| ###
| ###
| 1.58
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Jan-04 Fri
| 1.57
| ###
| 1.57
| ###
| 177,949
| 139,689
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 1.54
| 1.57
| 1.53
| 1.57
|
|
| 81.6
| 81.6
| 0.1 |
2008-Jan-02 Wed
| 1.56
| 1.575
| 1.53
| 1.54
| 55,450
| 86,086
| ###
| ###
| ### |
2007-Dec-31 Mon
| ###
| ###
| 1.55
| 1.58
| 71,780
| 55,629
| ###
| ###
| 0.1 |
2007-Dec-28 Fri
| ###
| ###
| 1.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| 1.56
| 1.575
| 1.56
| 1.57
|
|
| 70.9
| 70.9
| 0.1 |
2007-Dec-24 Mon
| ###
| ###
| 1.56
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| 1.57
| ###
| 196,153
| 153,980
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 1.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 1.55
| ###
| 1.55
| 1.575
|
|
| 78.4
| 78.4
| 0.1 |
2007-Dec-18 Tue
| 1.57
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2007-Dec-17 Mon
| ###
| ###
| 1.56
| ###
| 193,350
| ###
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 98,550
| 0
| 85.7
| 85.7
| 0.0 |
2007-Dec-12 Wed
| ###
| ###
| ###
| ###
| 137,245
| 0
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 1.625
| 1.645
| 1.625
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Dec-10 Mon
| 1.645
| 1.645
| ###
| ###
| 1,016,340
| ###
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 1.625
| ###
| 1.625
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-05 Wed
| 1.645
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Dec-04 Tue
| ###
| 1.645
| ###
| 1.645
|
|
| 88.5
| 88.5
| 0.1 |
2007-Dec-03 Mon
| ###
| ###
| 1.59
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| 1.57
| ###
| 133,224
| 104,580
| ###
| ###
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 1.55
| ###
| 267,755
| ###
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 115,327
| 0
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 144,680
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| ###
| 1.655
| ###
| ###
| 328,441
| 271,784
| 81.3
| 81.3
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| 1.655
| ###
| ###
| 118,789
| ###
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 1.655
| 1.655
| ###
| 1.655
| 144,245
| ###
| 67.2
| 67.2
| 0.1 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| 1.685
| 1.685
| ###
| ###
| 136,440
| 114,950
| 24.4
| 24.4
| 0.0 |
2007-Nov-14 Wed
| ###
| ###
| ###
| ###
| 501,176
| 0
| 19.5
| 19.5
| 0.0 |
2007-Nov-13 Tue
| 1.7
| 1.7
| ###
| ###
| 592,175
| 503,348
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2007-Nov-09 Fri
| 1.72
| 1.725
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2007-Nov-08 Thu
| 1.725
| ###
| 1.72
| 1.725
| 285,275
| ###
| ###
| ###
| ### |
2007-Nov-07 Wed
| 1.76
| 1.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| 1.73
| 1.75
| 1.725
| 1.75
| 135,741
| 235,849
| ###
| ###
| 0.1 |
2007-Nov-05 Mon
| 1.745
| 1.745
| 1.72
| ###
| 80,359
| 139,221
| 51.3
| 51.3
| 0.0 |
2007-Nov-02 Fri
| 1.72
| 1.75
| 1.72
| 1.745
| 21,746
| 37,729
| ###
| ###
| 0.1 |
2007-Nov-01 Thu
| 1.72
| 1.76
| 1.72
| 1.76
|
|
| 78.7
| 78.7
| 0.1 |
2007-Oct-31 Wed
| ###
| ###
| 1.71
| 1.71
| 93,842
| ###
| ###
| ###
| 0.1 |
2007-Oct-30 Tue
| 1.72
| 1.75
| 1.72
| 1.72
|
|
| ###
| ###
| 0.1 |
2007-Oct-29 Mon
| 1.7
| 1.73
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2007-Oct-26 Fri
| 1.74
| 1.74
| 1.7
| 1.7
| 154,059
| 264,981
| ###
| ###
| ### |
2007-Oct-25 Thu
| 1.755
| 1.755
| 1.74
| 1.74
|
|
| 33.4
| 33.4
| 0.1 |
2007-Oct-24 Wed
| 1.75
| 1.77
| 1.75
| 1.75
| 131,382
| ###
| ###
| ###
| 0.1 |
2007-Oct-23 Tue
| 1.77
| 1.77
| 1.76
| 1.76
| 94,627
| ###
| ###
| ###
| 0.1 |
2007-Oct-22 Mon
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| 71.0
| 71.0
| ### |
2007-Oct-19 Fri
| ###
| 1.785
| 1.76
| 1.77
|
|
| 69.6
| 69.6
| ### |
2007-Oct-18 Thu
| 1.77
| 1.78
| 1.755
| 1.77
| 80,784
| 142,785
| ###
| ###
| ### |
2007-Oct-17 Wed
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Oct-16 Tue
| 1.785
| 1.785
| ###
| 1.78
| 62,943
| 56,176
| 34.6
| 34.6
| 0.1 |
2007-Oct-15 Mon
| 1.78
| 1.785
| 1.76
| 1.77
| 76,356
| 135,341
| 37.4
| 37.4
| ### |
2007-Oct-12 Fri
| ###
| 1.775
| 1.76
| 1.77
|
|
| 68.1
| 68.1
| ### |
2007-Oct-11 Thu
| 1.755
| 1.785
| 1.755
| 1.755
|
|
| 61.1
| 61.1
| 0.1 |
2007-Oct-10 Wed
| 1.785
| 1.785
| 1.755
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-Oct-09 Tue
| 1.785
| 1.79
| 1.755
| 1.785
|
|
| ###
| ###
| 0.1 |
2007-Oct-08 Mon
| 1.78
| 1.785
| 1.78
| 1.785
|
|
| ###
| ###
| 0.1 |
2007-Oct-05 Fri
| 1.78
| 1.8
| 1.77
| 1.78
| 177,551
| 316,928
| 62.8
| 62.8
| 0.1 |
2007-Oct-04 Thu
| 1.78
| 1.78
| 1.78
| 1.78
| 38,886
| ###
| 73.1
| 73.1
| 0.1 |
2007-Oct-03 Wed
| 1.785
| ###
| 1.78
| ###
| 241,378
| 214,826
| ###
| ###
| 0.0 |
2007-Oct-02 Tue
| 1.79
| ###
| 1.78
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-Oct-01 Mon
| 1.81
| 1.81
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2007-Sep-28 Fri
| ###
| 1.81
| 1.72
| 1.81
|
|
| 89.1
| 89.1
| ### |
2007-Sep-27 Thu
| 1.72
| 1.745
| ###
| ###
| 142,187
| 124,058
| 69.5
| 69.5
| 0.0 |
2007-Sep-26 Wed
| 1.74
| 1.745
| 1.72
| 1.72
| 106,386
| ###
| 20.1
| 20.1
| 0.1 |
2007-Sep-25 Tue
| 1.74
| ###
| 1.73
| 1.73
|
|
| ###
| ###
| ### |
2007-Sep-24 Mon
| 1.74
| ###
| 1.73
| 1.74
| 155,270
| ###
| 62.2
| 62.2
| 0.1 |
2007-Sep-21 Fri
| 1.8
| 1.81
| 1.72
| 1.72
| 299,288
| 528,243
| ###
| ###
| 0.1 |
2007-Sep-20 Thu
| 1.785
| 1.8
| 1.77
| 1.8
| 71,952
| ###
| ###
| ###
| 0.1 |
2007-Sep-19 Wed
| ###
| ###
| 1.755
| 1.785
|
|
| 31.8
| 31.8
| 0.1 |
2007-Sep-18 Tue
| 1.77
| ###
| 1.77
| 1.79
| 152,426
| ###
| 85.4
| 85.4
| 0.1 |
2007-Sep-17 Mon
| 1.82
| 1.82
| 1.76
| 1.76
|
|
| ###
| ###
| 0.1 |
2007-Sep-14 Fri
| ###
| 1.82
| 1.76
| 1.82
|
|
| 70.1
| 70.1
| ### |
2007-Sep-13 Thu
| 1.78
| 1.82
| 1.78
| 1.8
|
|
| 81.5
| 81.5
| 0.1 |
2007-Sep-12 Wed
| 1.745
| 1.79
| 1.74
| 1.78
| 175,159
| 309,155
| 86.7
| 86.7
| 0.1 |
2007-Sep-11 Tue
| 1.73
| 1.76
| 1.73
| 1.745
|
|
| 75.3
| 75.3
| 0.1 |
2007-Sep-10 Mon
| 1.75
| 1.79
| 1.74
| 1.74
| 126,848
| 223,886
| ###
| ###
| 0.1 |
2007-Sep-07 Fri
| 1.75
| 1.79
| 1.74
| 1.76
| 145,527
| 256,855
| 69.5
| 69.5
| 0.1 |
2007-Sep-06 Thu
| 1.7
| 1.75
| 1.7
| 1.75
| 112,388
| ###
| ###
| ###
| 0.1 |
2007-Sep-05 Wed
| 1.71
| 1.72
| 1.7
| ###
| 176,444
| ###
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 1.71
| 1.73
| 1.7
| 1.7
|
|
| 30.8
| 30.8
| ### |
2007-Sep-03 Mon
| ###
| 1.725
| ###
| 1.71
| 160,282
| 138,243
| ###
| ###
| 0.1 |
2007-Aug-31 Fri
| 1.7
| 1.725
| 1.7
| ###
| 74,845
| 128,172
| 55.8
| 55.8
| 0.0 |
2007-Aug-30 Thu
| 1.72
| 1.72
| 1.7
| ###
| 49,152
| 84,049
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| 1.72
| ###
| 1.72
|
|
| ###
| ###
| 0.1 |
2007-Aug-28 Tue
| 1.7
| ###
| 1.685
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 1.71
| 1.72
| ###
| ###
| 340,721
| 293,020
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 1.71
| 1.725
| 1.71
| 1.71
| 59,649
| 102,447
| 70.0
| 70.0
| 0.1 |
2007-Aug-23 Thu
| 1.725
| 1.73
| 1.7
| 1.725
|
|
| 60.1
| 60.1
| ### |
2007-Aug-22 Wed
| ###
| 1.725
| 1.7
| 1.725
| 46,350
| 79,374
| ###
| ###
| ### |
2007-Aug-21 Tue
| 1.71
| ###
| 1.71
| 1.71
| 34,780
| ###
| 62.6
| 62.6
| 0.1 |
2007-Aug-20 Mon
| 1.7
| 1.71
| 1.685
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2007-Aug-17 Fri
| 1.675
| 1.7
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Aug-16 Thu
| ###
| 1.725
| ###
| ###
| 345,728
| ###
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 1.72
| 1.73
| 1.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 1.74
| 1.74
| 1.71
| 1.71
|
|
| ###
| ###
| 0.1 |
2007-Aug-10 Fri
| 1.73
| 1.75
| 1.71
| 1.74
|
|
| 73.0
| 73.0
| 0.1 |
2007-Aug-09 Thu
| 1.74
| 1.75
| 1.725
| 1.74
|
|
| 61.9
| 61.9
| 0.1 |
2007-Aug-08 Wed
| 1.745
| 1.755
| 1.725
| 1.74
| 134,445
| ###
| 27.7
| 27.7
| 0.1 |
2007-Aug-07 Tue
| 1.75
| 1.76
| 1.74
| 1.745
| 148,987
| 260,727
| 38.0
| 38.0
| 0.1 |
2007-Aug-06 Mon
| 1.75
| 1.75
| 1.72
| 1.75
| 205,556
| ###
| ###
| ###
| 0.1 |
2007-Aug-03 Fri
| 1.77
| 1.775
| 1.75
| 1.75
|
|
| 32.1
| 32.1
| 0.1 |
2007-Aug-02 Thu
| 1.75
| 1.77
| 1.72
| 1.75
|
|
| 78.3
| 78.3
| 0.1 |
2007-Aug-01 Wed
| 1.79
| 1.79
| 1.74
| 1.74
|
|
| 45.8
| 45.8
| 0.1 |
2007-Jul-31 Tue
| 1.77
| 1.8
| 1.76
| 1.79
| 289,347
| ###
| 68.9
| 68.9
| 0.1 |
2007-Jul-30 Mon
| 1.72
| 1.77
| 1.72
| 1.77
|
|
| ###
| ###
| ### |
2007-Jul-27 Fri
| 1.74
| 1.785
| 1.72
| 1.75
|
|
| 69.6
| 69.6
| 0.1 |
2007-Jul-26 Thu
| 1.8
| 1.8
| 1.74
| 1.74
| 200,078
| ###
| ###
| ###
| 0.1 |
2007-Jul-25 Wed
| 1.775
| 1.8
| 1.75
| 1.8
| 116,388
| 206,588
| ###
| ###
| 0.1 |
2007-Jul-24 Tue
| 1.79
| 1.8
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2007-Jul-23 Mon
| 1.8
| 1.81
| 1.79
| 1.79
|
|
| 32.2
| 32.2
| 0.1 |
2007-Jul-20 Fri
| 1.8
| 1.8
| 1.76
| 1.8
| 141,983
| 252,729
| ###
| ###
| 0.1 |
2007-Jul-19 Thu
| 1.83
| 1.83
| 1.77
| 1.8
|
|
| 18.7
| 18.7
| 0.1 |
2007-Jul-18 Wed
| 1.79
| ###
| 1.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 1.77
| 1.79
| 1.77
| 1.79
| 169,576
| 301,845
| ###
| ###
| 0.1 |
2007-Jul-16 Mon
| 1.77
| 1.78
| 1.745
| 1.78
|
|
| 71.6
| 71.6
| 0.1 |
2007-Jul-13 Fri
| 1.76
| 1.78
| 1.75
| 1.76
|
|
| 67.1
| 67.1
| 0.1 |
2007-Jul-12 Thu
| 1.75
| 1.76
| 1.745
| 1.76
| 140,246
| 245,781
| ###
| ###
| 0.1 |
2007-Jul-11 Wed
| 1.76
| 1.77
| 1.72
| 1.75
|
|
| 32.1
| 32.1
| 0.1 |
2007-Jul-10 Tue
| 1.77
| 1.79
| 1.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 1.78
| 1.79
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2007-Jul-06 Fri
| 1.8
| 1.8
| 1.77
| 1.77
|
|
| 21.2
| 21.2
| ### |
2007-Jul-05 Thu
| 1.79
| 1.8
| 1.78
| 1.78
| 162,153
| 290,253
| 31.9
| 31.9
| 0.1 |
2007-Jul-04 Wed
| ###
| 1.8
| 1.78
| 1.79
| 264,242
| ###
| 41.6
| 41.6
| 0.1 |
2007-Jul-03 Tue
| 1.75
| ###
| 1.73
| 1.79
|
|
| 86.5
| 86.5
| 0.1 |
2007-Jul-02 Mon
| 1.75
| 1.78
| 1.74
| 1.78
| 327,478
| ###
| ###
| ###
| 0.1 |
2007-Jun-29 Fri
| 1.76
| 1.78
| 1.75
| 1.78
|
|
| 68.1
| 68.1
| 0.1 |
2007-Jun-28 Thu
| 1.74
| 1.78
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2007-Jun-27 Wed
| 1.78
| 1.78
| 1.72
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Jun-26 Tue
| 1.78
| 1.8
| 1.755
| 1.755
|
|
| 33.2
| 33.2
| 0.1 |
2007-Jun-25 Mon
| 1.785
| ###
| 1.78
| 1.8
| 274,685
| ###
| 76.6
| 76.6
| 0.1 |
2007-Jun-22 Fri
| 1.82
| 1.85
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2007-Jun-21 Thu
| 1.83
| 1.84
| ###
| 1.81
| 128,521
| ###
| ###
| ###
| ### |
2007-Jun-20 Wed
| 1.84
| 1.84
| 1.8
| 1.825
|
|
| ###
| ###
| ### |
2007-Jun-19 Tue
| 1.83
| 1.85
| 1.8
| 1.8
|
|
| 26.1
| 26.1
| 0.1 |
2007-Jun-18 Mon
| 1.85
| 1.875
| 1.83
| 1.83
| 129,245
| 239,426
| 31.2
| 31.2
| ### |
2007-Jun-15 Fri
| 1.85
| 1.86
| ###
| 1.85
|
|
| 66.0
| 66.0
| 0.1 |
2007-Jun-14 Thu
| 1.88
| 1.88
| 1.84
| 1.85
|
|
| 23.3
| 23.3
| 0.1 |
2007-Jun-13 Wed
| 1.87
| 1.88
| 1.85
| 1.87
|
|
| ###
| ###
| ### |
2007-Jun-12 Tue
| 1.88
| 1.88
| 1.85
| 1.85
|
|
| 26.1
| 26.1
| 0.1 |
2007-Jun-08 Fri
| 1.845
| 1.88
| ###
| 1.88
| 114,048
| ###
| ###
| ###
| 0.1 |
2007-Jun-07 Thu
| 1.87
| 1.87
| 1.84
| 1.845
|
|
| ###
| ###
| ### |
2007-Jun-06 Wed
| 1.85
| 1.88
| 1.845
| 1.88
| 182,729
| ###
| 81.1
| 81.1
| 0.1 |
2007-Jun-05 Tue
| 1.88
| 1.88
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2007-Jun-04 Mon
| 1.855
| 1.88
| 1.855
| 1.88
| 255,273
| 476,722
| ###
| ###
| 0.1 |
2007-Jun-01 Fri
| 1.845
| 1.86
| 1.845
| 1.855
|
|
| ###
| ###
| 0.1 |
2007-May-31 Thu
| 1.85
| 1.88
| ###
| 1.845
| 145,242
| 136,527
| ###
| ###
| ### |
2007-May-30 Wed
| 1.83
| 1.87
| 1.82
| 1.85
| 72,643
| 134,026
| ###
| ###
| 0.1 |
2007-May-29 Tue
| 1.85
| 1.85
| ###
| 1.82
| 88,946
| 82,275
| 21.7
| 21.7
| ### |
2007-May-28 Mon
| 1.88
| 1.88
| 1.81
| 1.81
|
|
| 11.0
| 11.0
| ### |
2007-May-25 Fri
| 1.88
| 1.88
| 1.86
| 1.86
|
|
| 25.7
| 25.7
| 0.1 |
2007-May-24 Thu
| 1.86
| ###
| 1.86
| 1.87
|
|
| 76.5
| 76.5
| ### |
2007-May-23 Wed
| 1.84
| 1.86
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2007-May-22 Tue
| 1.86
| 1.86
| 1.82
| 1.82
| 105,252
| ###
| 19.4
| 19.4
| ### |
2007-May-21 Mon
| 1.85
| 1.85
| 1.82
| 1.825
| 73,585
| 135,028
| 23.2
| 23.2
| ### |
2007-May-18 Fri
| 1.83
| 1.85
| 1.82
| 1.85
| 177,740
| 326,152
| 79.5
| 79.5
| 0.1 |
2007-May-17 Thu
| 1.825
| 1.85
| 1.825
| 1.83
| 128,478
| 236,078
| 67.1
| 67.1
| ### |
2007-May-16 Wed
| 1.85
| 1.85
| ###
| ###
| 122,224
| 113,057
| 16.8
| 16.8
| 0.0 |
2007-May-15 Tue
| 1.84
| 1.86
| 1.84
| 1.86
| 119,278
| ###
| 79.5
| 79.5
| 0.1 |
2007-May-14 Mon
| 1.86
| 1.86
| 1.84
| 1.845
|
|
| 30.5
| 30.5
| ### |
2007-May-11 Fri
| 1.85
| 1.86
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-May-10 Thu
| 1.82
| 1.86
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-May-09 Wed
| 1.87
| 1.87
| 1.8
| 1.8
| 221,885
| 407,158
| 9.2
| 9.2
| 0.1 |
2007-May-08 Tue
| 1.85
| 1.87
| 1.85
| 1.87
| 139,141
| ###
| 78.8
| 78.8
| ### |
2007-May-07 Mon
| 1.81
| 1.87
| ###
| 1.85
|
|
| ###
| ###
| 0.1 |
2007-May-04 Fri
| 1.79
| 1.81
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
2007-May-03 Thu
| 1.78
| 1.785
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2007-May-02 Wed
| 1.78
| 1.785
| 1.77
| 1.78
| 412,774
| ###
| 62.0
| 62.0
| 0.1 |
2007-May-01 Tue
| 1.78
| 1.785
| 1.775
| 1.785
|
|
| ###
| ###
| 0.1 |
|